Skeena Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 8.140 | 8.140 | 7.910 | 7.970 | 7.970 | 163,000 |
| 2023-03-17 | 7.680 | 8.100 | 7.530 | 8.040 | 8.040 | 403,400 |
| 2023-03-16 | 7.480 | 7.510 | 7.230 | 7.510 | 7.510 | 123,500 |
| 2023-03-15 | 8.000 | 8.000 | 7.180 | 7.400 | 7.400 | 276,300 |
| 2023-03-14 | 7.760 | 7.960 | 7.660 | 7.790 | 7.790 | 159,000 |
| 2023-03-13 | 7.430 | 7.830 | 7.250 | 7.770 | 7.770 | 381,400 |
| 2023-03-10 | 6.990 | 7.330 | 6.810 | 7.200 | 7.200 | 310,100 |
| 2023-03-09 | 6.850 | 7.060 | 6.760 | 6.820 | 6.820 | 60,700 |
| 2023-03-08 | 6.890 | 7.040 | 6.730 | 6.840 | 6.840 | 87,700 |
| 2023-03-07 | 7.150 | 7.150 | 6.710 | 6.810 | 6.810 | 123,000 |
| 2023-03-06 | 7.480 | 7.480 | 7.060 | 7.140 | 7.140 | 99,900 |
| 2023-03-03 | 7.330 | 7.500 | 7.330 | 7.390 | 7.390 | 76,400 |
| 2023-03-02 | 7.390 | 7.390 | 7.150 | 7.210 | 7.210 | 75,200 |
| 2023-03-01 | 7.200 | 7.450 | 7.100 | 7.400 | 7.400 | 152,000 |
| 2023-02-28 | 6.890 | 7.100 | 6.850 | 7.060 | 7.060 | 248,000 |
| 2023-02-27 | 6.680 | 6.870 | 6.650 | 6.820 | 6.820 | 118,300 |
| 2023-02-24 | 6.800 | 6.800 | 6.580 | 6.630 | 6.630 | 106,700 |
| 2023-02-23 | 6.850 | 6.950 | 6.790 | 6.830 | 6.830 | 86,700 |
| 2023-02-22 | 7.000 | 7.070 | 6.860 | 6.890 | 6.890 | 96,400 |
| 2023-02-21 | 7.200 | 7.200 | 6.990 | 7.030 | 7.030 | 45,100 |
| 2023-02-17 | 7.200 | 7.280 | 7.050 | 7.280 | 7.280 | 79,500 |
| 2023-02-16 | 7.200 | 7.270 | 7.010 | 7.210 | 7.210 | 74,300 |
| 2023-02-15 | 7.290 | 7.320 | 7.180 | 7.290 | 7.290 | 62,400 |
| 2023-02-14 | 7.310 | 7.390 | 7.240 | 7.280 | 7.280 | 33,100 |
| 2023-02-13 | 7.430 | 7.430 | 7.230 | 7.370 | 7.370 | 143,100 |
| 2023-02-10 | 7.540 | 7.600 | 7.390 | 7.410 | 7.410 | 79,400 |
| 2023-02-09 | 7.580 | 7.650 | 7.430 | 7.520 | 7.520 | 56,600 |
| 2023-02-08 | 7.600 | 7.640 | 7.530 | 7.550 | 7.550 | 92,700 |
| 2023-02-07 | 7.530 | 7.710 | 7.530 | 7.640 | 7.640 | 82,800 |
| 2023-02-06 | 7.500 | 7.700 | 7.390 | 7.620 | 7.620 | 77,900 |
| 2023-02-03 | 7.780 | 7.820 | 7.490 | 7.530 | 7.530 | 156,600 |
| 2023-02-02 | 8.410 | 8.480 | 7.800 | 7.940 | 7.940 | 143,600 |
| 2023-02-01 | 7.980 | 8.360 | 7.760 | 8.300 | 8.300 | 118,600 |
| 2023-01-31 | 8.200 | 8.200 | 7.910 | 7.930 | 7.930 | 155,700 |
| 2023-01-30 | 8.380 | 8.380 | 8.230 | 8.240 | 8.240 | 146,000 |
| 2023-01-27 | 8.420 | 8.420 | 8.200 | 8.380 | 8.380 | 104,900 |
| 2023-01-26 | 8.630 | 8.650 | 8.330 | 8.330 | 8.330 | 68,600 |
| 2023-01-25 | 8.390 | 8.660 | 8.310 | 8.630 | 8.630 | 56,800 |
| 2023-01-24 | 8.130 | 8.610 | 8.050 | 8.530 | 8.530 | 92,000 |
| 2023-01-23 | 8.210 | 8.230 | 8.040 | 8.160 | 8.160 | 70,400 |
| 2023-01-20 | 8.340 | 8.420 | 8.270 | 8.290 | 8.290 | 69,400 |
| 2023-01-19 | 8.240 | 8.610 | 8.240 | 8.400 | 8.400 | 127,900 |
| 2023-01-18 | 8.500 | 8.650 | 8.220 | 8.280 | 8.280 | 83,100 |
| 2023-01-17 | 8.760 | 8.840 | 8.170 | 8.450 | 8.450 | 142,300 |
| 2023-01-16 | 8.810 | 8.950 | 8.740 | 8.820 | 8.820 | 25,400 |
| 2023-01-13 | 8.830 | 8.980 | 8.710 | 8.730 | 8.730 | 92,800 |
| 2023-01-12 | 9.120 | 9.160 | 8.670 | 8.820 | 8.820 | 103,400 |
| 2023-01-11 | 9.170 | 9.180 | 8.800 | 9.020 | 9.020 | 135,900 |
| 2023-01-10 | 8.850 | 9.060 | 8.780 | 9.060 | 9.060 | 91,900 |
| 2023-01-09 | 8.900 | 8.980 | 8.740 | 8.780 | 8.780 | 186,900 |
| 2023-01-06 | 8.290 | 8.780 | 8.290 | 8.740 | 8.740 | 116,500 |
| 2023-01-05 | 8.200 | 8.280 | 7.950 | 8.280 | 8.280 | 103,900 |
| 2023-01-04 | 8.050 | 8.280 | 7.930 | 8.280 | 8.280 | 139,300 |
| 2023-01-03 | 7.470 | 7.800 | 7.410 | 7.800 | 7.800 | 216,900 |
| 2022-12-30 | 7.200 | 7.210 | 7.040 | 7.210 | 7.210 | 64,800 |
| 2022-12-29 | 6.950 | 7.180 | 6.950 | 7.150 | 7.150 | 72,800 |
| 2022-12-28 | 7.050 | 7.140 | 6.900 | 6.980 | 6.980 | 108,300 |
| 2022-12-23 | 7.060 | 7.060 | 6.850 | 7.030 | 7.030 | 63,400 |
| 2022-12-22 | 7.200 | 7.200 | 6.850 | 7.050 | 7.050 | 86,000 |
| 2022-12-21 | 7.260 | 7.350 | 7.160 | 7.200 | 7.200 | 109,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.